Crude Oil Jun 25 (CLM25.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sept 2024 | 67.80 | 67.99 | 66.55 | 67.24 | 67.24 | 35,080 |
| 17 Sept 2024 | 67.14 | 68.24 | 66.60 | 67.76 | 67.76 | 26,486 |
| 16 Sept 2024 | 66.41 | 67.42 | 65.85 | 67.00 | 67.00 | 26,486 |
| 13 Sept 2024 | 66.86 | 67.22 | 65.83 | 65.92 | 65.92 | 31,902 |
| 12 Sept 2024 | 65.21 | 67.01 | 65.13 | 66.46 | 66.46 | 34,444 |
| 11 Sept 2024 | 64.43 | 65.52 | 63.81 | 65.17 | 65.17 | 47,088 |
| 10 Sept 2024 | 66.19 | 66.50 | 63.53 | 63.95 | 63.95 | 69,371 |
| 09 Sept 2024 | 66.12 | 66.70 | 65.40 | 66.19 | 66.19 | 55,840 |
| 06 Sept 2024 | 67.27 | 67.74 | 65.47 | 65.82 | 65.82 | 55,840 |
| 05 Sept 2024 | 66.66 | 67.99 | 66.61 | 67.13 | 67.13 | 63,646 |
| 04 Sept 2024 | 67.53 | 68.25 | 66.47 | 66.78 | 66.78 | 72,258 |
| 03 Sept 2024 | 69.76 | 70.34 | 67.28 | 67.45 | 67.45 | 65,688 |
| 30 Aug 2024 | 71.46 | 71.83 | 69.62 | 69.89 | 69.89 | 49,904 |
| 29 Aug 2024 | 70.10 | 71.71 | 69.87 | 71.35 | 71.35 | 55,442 |
| 28 Aug 2024 | 71.52 | 71.59 | 70.13 | 70.36 | 70.36 | 34,951 |
| 27 Aug 2024 | 72.26 | 72.54 | 71.17 | 71.29 | 71.29 | 44,633 |
| 26 Aug 2024 | 71.23 | 72.78 | 71.16 | 72.52 | 72.52 | 54,597 |
| 23 Aug 2024 | 69.66 | 71.25 | 69.62 | 71.09 | 71.09 | 29,167 |
| 22 Aug 2024 | 69.14 | 70.16 | 68.78 | 69.72 | 69.72 | 36,620 |
| 21 Aug 2024 | 69.89 | 70.61 | 68.70 | 69.02 | 69.02 | 44,252 |
| 20 Aug 2024 | 70.64 | 70.86 | 69.70 | 69.90 | 69.90 | 29,621 |
| 19 Aug 2024 | 71.69 | 72.10 | 70.37 | 70.54 | 70.54 | 31,619 |
| 16 Aug 2024 | 72.85 | 72.90 | 71.06 | 71.73 | 71.73 | 31,889 |
| 15 Aug 2024 | 72.18 | 73.15 | 71.83 | 72.91 | 72.91 | 32,573 |
| 14 Aug 2024 | 72.72 | 73.15 | 71.92 | 72.07 | 72.07 | 36,059 |
| 13 Aug 2024 | 73.34 | 73.70 | 72.44 | 72.56 | 72.56 | 41,977 |
| 12 Aug 2024 | 71.90 | 73.79 | 71.70 | 73.75 | 73.75 | 38,666 |
| 09 Aug 2024 | 71.26 | 71.92 | 71.09 | 71.82 | 71.82 | 24,290 |
| 08 Aug 2024 | 70.67 | 71.43 | 70.06 | 71.36 | 71.36 | 34,878 |
| 07 Aug 2024 | 69.15 | 70.97 | 68.88 | 70.52 | 70.52 | 34,042 |
| 06 Aug 2024 | 70.20 | 70.63 | 68.80 | 69.25 | 69.25 | 33,634 |
| 05 Aug 2024 | 70.09 | 70.25 | 68.31 | 69.43 | 69.43 | 48,512 |
| 02 Aug 2024 | 72.33 | 72.69 | 69.15 | 69.47 | 69.47 | 39,010 |
| 01 Aug 2024 | 73.49 | 73.72 | 71.94 | 72.02 | 72.02 | 30,069 |
| 31 July 2024 | 71.21 | 73.49 | 71.21 | 72.98 | 72.98 | 39,573 |
| 30 July 2024 | 71.50 | 71.55 | 70.77 | 70.90 | 70.90 | 30,555 |
| 29 July 2024 | 72.53 | 72.71 | 71.08 | 71.49 | 71.49 | 29,086 |
| 26 July 2024 | 73.01 | 73.19 | 71.27 | 72.22 | 72.22 | 23,136 |
| 25 July 2024 | 72.37 | 73.04 | 71.40 | 72.89 | 72.89 | 30,425 |
| 24 July 2024 | 72.19 | 72.88 | 71.97 | 72.58 | 72.58 | 21,382 |
| 23 July 2024 | 73.06 | 73.36 | 71.73 | 71.89 | 71.89 | 31,654 |
| 22 July 2024 | 73.24 | 73.45 | 72.36 | 73.16 | 73.16 | 27,940 |
| 19 July 2024 | 74.72 | 75.13 | 72.97 | 73.02 | 73.02 | 26,729 |
| 18 July 2024 | 75.01 | 75.45 | 74.50 | 74.93 | 74.93 | 30,978 |
| 17 July 2024 | 74.34 | 75.09 | 74.01 | 74.91 | 74.91 | 32,719 |
| 16 July 2024 | 75.08 | 75.10 | 73.84 | 74.16 | 74.16 | 35,202 |
| 15 July 2024 | 75.34 | 75.38 | 74.83 | 75.07 | 75.07 | 18,522 |
| 12 July 2024 | 75.42 | 75.85 | 75.21 | 75.28 | 75.28 | 30,521 |
| 11 July 2024 | 75.48 | 75.96 | 75.00 | 75.38 | 75.38 | 26,179 |
| 10 July 2024 | 75.56 | 75.79 | 74.86 | 75.33 | 75.33 | 23,347 |
| 09 July 2024 | 76.17 | 76.32 | 75.23 | 75.32 | 75.32 | 21,893 |
| 08 July 2024 | 76.68 | 76.73 | 75.91 | 76.24 | 76.24 | 19,919 |
| 05 July 2024 | 77.05 | 77.43 | 76.50 | 76.57 | 76.57 | 19,123 |
| 03 July 2024 | 76.50 | 77.24 | 76.29 | 77.23 | 77.23 | 19,685 |
| 02 July 2024 | 76.45 | 76.89 | 76.33 | 76.41 | 76.41 | 30,251 |
| 01 July 2024 | 75.39 | 76.60 | 75.28 | 76.45 | 76.45 | 34,865 |
| 28 June 2024 | 75.62 | 76.24 | 75.05 | 75.26 | 75.26 | 17,945 |
| 27 June 2024 | 75.28 | 75.96 | 75.13 | 75.52 | 75.52 | 29,425 |
| 26 June 2024 | 74.99 | 75.77 | 74.80 | 75.38 | 75.38 | 25,894 |
| 25 June 2024 | 75.49 | 75.64 | 74.85 | 75.04 | 75.04 | 21,479 |
| 24 June 2024 | 74.67 | 75.51 | 74.38 | 75.39 | 75.39 | 22,982 |
| 21 June 2024 | 74.98 | 75.37 | 74.35 | 74.61 | 74.61 | 16,993 |
| 20 June 2024 | 74.80 | 75.46 | 74.67 | 75.11 | 75.11 | 29,286 |
| 18 June 2024 | 73.93 | 74.89 | 73.62 | 74.78 | 74.78 | 32,009 |
| 17 June 2024 | 73.18 | 73.99 | 72.95 | 73.82 | 73.82 | 29,689 |
| 14 June 2024 | 73.42 | 74.26 | 73.09 | 73.31 | 73.31 | 23,060 |
| 13 June 2024 | 73.40 | 74.10 | 73.15 | 73.73 | 73.73 | 21,986 |
| 12 June 2024 | 73.22 | 74.24 | 73.14 | 73.56 | 73.56 | 31,673 |
| 11 June 2024 | 73.13 | 73.53 | 72.65 | 73.15 | 73.15 | 21,817 |
| 10 June 2024 | 71.44 | 73.24 | 71.29 | 72.82 | 72.82 | 18,343 |
| 07 June 2024 | 71.21 | 71.71 | 70.98 | 71.39 | 71.39 | 17,744 |
| 06 June 2024 | 70.22 | 71.38 | 70.20 | 71.11 | 71.11 | 23,753 |
| 05 June 2024 | 69.76 | 70.24 | 69.60 | 70.03 | 70.03 | 22,002 |
| 04 June 2024 | 70.98 | 71.15 | 69.73 | 69.85 | 69.85 | 31,508 |
| 03 June 2024 | 72.89 | 73.55 | 70.95 | 71.15 | 71.15 | 41,763 |
| 31 May 2024 | 73.25 | 74.02 | 72.57 | 73.12 | 73.12 | 31,218 |
| 30 May 2024 | 74.13 | 74.32 | 73.15 | 73.32 | 73.32 | 22,400 |
| 29 May 2024 | 74.77 | 75.00 | 73.96 | 74.17 | 74.17 | 24,174 |
| 28 May 2024 | 72.80 | 74.75 | 72.74 | 74.46 | 74.46 | 26,059 |
| 24 May 2024 | 72.33 | 72.94 | 71.81 | 72.67 | 72.67 | 14,622 |
| 23 May 2024 | 72.64 | 73.63 | 71.99 | 72.30 | 72.30 | 20,277 |
| 22 May 2024 | 73.71 | 73.81 | 72.59 | 72.78 | 72.78 | 19,333 |
| 21 May 2024 | 74.32 | 74.36 | 73.34 | 73.90 | 73.90 | 21,139 |
| 20 May 2024 | 74.28 | 74.70 | 73.82 | 74.30 | 74.30 | 11,577 |
| 17 May 2024 | 73.67 | 74.28 | 73.52 | 74.26 | 74.26 | 12,451 |
| 16 May 2024 | 73.12 | 73.77 | 72.76 | 73.59 | 73.59 | 9,051 |
| 15 May 2024 | 73.00 | 73.30 | 72.01 | 73.07 | 73.07 | 14,935 |
| 14 May 2024 | 73.34 | 73.46 | 72.36 | 72.82 | 72.82 | 14,989 |
| 13 May 2024 | 72.65 | 73.61 | 72.39 | 73.30 | 73.30 | 9,889 |
| 10 May 2024 | 73.63 | 73.91 | 72.76 | 72.86 | 72.86 | 9,146 |
| 09 May 2024 | 73.32 | 73.67 | 73.12 | 73.49 | 73.49 | 10,436 |
| 08 May 2024 | 73.19 | 73.48 | 72.18 | 73.27 | 73.27 | 13,247 |
| 07 May 2024 | 73.47 | 73.73 | 72.76 | 73.34 | 73.34 | 13,381 |
| 06 May 2024 | 72.94 | 73.63 | 72.85 | 73.36 | 73.36 | 12,413 |
| 03 May 2024 | 73.20 | 73.66 | 72.83 | 72.96 | 72.96 | 15,440 |
| 02 May 2024 | 72.74 | 73.41 | 72.57 | 73.04 | 73.04 | 13,810 |
| 01 May 2024 | 74.38 | 74.48 | 72.51 | 72.64 | 72.64 | 19,208 |
| 30 Apr 2024 | 75.11 | 75.79 | 74.05 | 74.87 | 74.87 | 11,839 |
| 29 Apr 2024 | 75.62 | 76.02 | 75.12 | 75.31 | 75.31 | 10,260 |
| 26 Apr 2024 | 75.67 | 76.26 | 75.40 | 75.88 | 75.88 | 10,443 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.